Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 13841 | 13978 | 13799 | 13978 | 238,000 | +245.90(+1.79%) |
Nov 29, 2006 | 13746 | 13803 | 13660 | 13732 | 282,800 | -54.70(-0.40%) |
Nov 28, 2006 | 14052 | 14100 | 13787 | 13787 | 260,400 | -301.30(-2.14%) |
Nov 25, 2006 | 14244 | 14259 | 14047 | 14088 | 180,200 | -196.30(-1.37%) |
Nov 24, 2006 | 14315 | 14334 | 14229 | 14284 | 116,800 | -10.20(-0.07%) |
Nov 23, 2006 | 14272 | 14338 | 14259 | 14295 | 176,800 | +66.50(+0.47%) |
Nov 22, 2006 | 14219 | 14286 | 14214 | 14228 | 135,400 | -27.90(-0.20%) |
Nov 21, 2006 | 14102 | 14257 | 14074 | 14256 | 170,800 | +86.00(+0.61%) |
Nov 18, 2006 | 14219 | 14246 | 14121 | 14170 | 224,000 | -71.30(-0.50%) |
Nov 17, 2006 | 14172 | 14241 | 14154 | 14241 | 134,000 | +67.00(+0.47%) |
Nov 16, 2006 | 14166 | 14184 | 14107 | 14174 | 170,800 | +61.10(+0.43%) |
Nov 15, 2006 | 14094 | 14146 | 14061 | 14113 | 200,000 | +21.30(+0.15%) |
Nov 14, 2006 | 14013 | 14123 | 13987 | 14092 | 177,400 | +89.50(+0.64%) |
Nov 11, 2006 | 14050 | 14070 | 13987 | 14002 | 277,600 | -109.00(-0.77%) |
Nov 10, 2006 | 14107 | 14125 | 14055 | 14111 | 150,600 | +21.00(+0.15%) |
Nov 09, 2006 | 14015 | 14099 | 13985 | 14090 | 194,600 | +32.10(+0.23%) |
Nov 08, 2006 | 14006 | 14069 | 13978 | 14058 | 214,200 | +89.80(+0.64%) |
Nov 07, 2006 | 13861 | 13968 | 13848 | 13968 | 258,000 | +173.80(+1.26%) |
Nov 04, 2006 | 13787 | 13872 | 13739 | 13795 | 200,800 | +75.40(+0.55%) |
Nov 03, 2006 | 13751 | 13788 | 13652 | 13719 | 207,800 | -53.30(-0.39%) |
Nov 02, 2006 | 13769 | 13842 | 13766 | 13773 | 110,800 | +19.60(+0.14%) |
Nov 01, 2006 | 13692 | 13774 | 13670 | 13753 | 168,600 | +39.80(+0.29%) |
Oct 31, 2006 | 13640 | 13714 | 13600 | 13713 | 167,000 | -12.60(-0.09%) |
Oct 27, 2006 | 13682 | 13744 | 13650 | 13726 | 216,800 | +92.70(+0.68%) |
Oct 26, 2006 | 13684 | 13730 | 13623 | 13633 | 211,600 | -3.20(-0.02%) |
Oct 25, 2006 | 13565 | 13674 | 13559 | 13636 | 201,800 | +56.50(+0.42%) |
Oct 24, 2006 | 13620 | 13636 | 13548 | 13580 | 148,600 | -40.90(-0.30%) |
Oct 23, 2006 | 13577 | 13621 | 13506 | 13621 | 144,400 | +62.70(+0.46%) |
Oct 20, 2006 | 13505 | 13565 | 13459 | 13558 | 169,400 | +94.30(+0.70%) |
Oct 19, 2006 | 13363 | 13503 | 13331 | 13464 | 155,200 | +65.50(+0.49%) |
Oct 18, 2006 | 13280 | 13425 | 13270 | 13398 | 164,600 | +152.90(+1.15%) |
Oct 17, 2006 | 13456 | 13487 | 13233 | 13245 | 204,600 | -231.30(-1.72%) |
Oct 16, 2006 | 13438 | 13477 | 13403 | 13477 | 182,000 | +22.10(+0.16%) |
Oct 13, 2006 | 13414 | 13466 | 13346 | 13454 | 162,400 | +47.60(+0.36%) |
Oct 12, 2006 | 13284 | 13415 | 13245 | 13407 | 159,200 | +146.00(+1.10%) |
Oct 11, 2006 | 13202 | 13285 | 13166 | 13261 | 183,600 | +26.40(+0.20%) |
Oct 10, 2006 | 13176 | 13234 | 13155 | 13234 | 202,600 | +91.00(+0.69%) |
Oct 09, 2006 | 13114 | 13181 | 13097 | 13144 | 152,600 | -8.60(-0.07%) |
Oct 06, 2006 | 13123 | 13286 | 13075 | 13152 | 275,200 | +35.70(+0.27%) |
Oct 05, 2006 | 13064 | 13123 | 13044 | 13116 | 254,600 | +133.80(+1.03%) |
Oct 04, 2006 | 12912 | 13000 | 12866 | 12983 | 275,600 | +122.10(+0.95%) |
Oct 03, 2006 | 12894 | 12901 | 12820 | 12860 | 173,400 | -55.40(-0.43%) |
Oct 02, 2006 | 12937 | 12981 | 12875 | 12916 | 154,600 | -18.80(-0.15%) |
Sep 29, 2006 | 12930 | 13002 | 12900 | 12935 | 186,200 | +4.50(+0.03%) |
Sep 28, 2006 | 12946 | 12992 | 12839 | 12930 | 221,800 | -19.80(-0.15%) |
Sep 27, 2006 | 12634 | 12953 | 12617 | 12950 | 283,600 | +332.60(+2.64%) |
Sep 26, 2006 | 12473 | 12628 | 12431 | 12617 | 214,800 | +224.10(+1.81%) |
Sep 25, 2006 | 12427 | 12485 | 12333 | 12393 | 182,200 | +3.80(+0.03%) |
Sep 22, 2006 | 12401 | 12444 | 12369 | 12390 | 129,800 | -87.40(-0.70%) |
Sep 21, 2006 | 12412 | 12503 | 12394 | 12477 | 193,400 | +50.80(+0.41%) |
Sep 20, 2006 | 12225 | 12426 | 12216 | 12426 | 210,600 | +185.20(+1.51%) |
Sep 19, 2006 | 12280 | 12292 | 12208 | 12241 | 148,200 | -46.90(-0.38%) |
Sep 18, 2006 | 12295 | 12330 | 12252 | 12288 | 136,600 | +9.40(+0.08%) |
Sep 15, 2006 | 12222 | 12338 | 12196 | 12278 | 270,000 | +63.90(+0.52%) |
Sep 14, 2006 | 12231 | 12283 | 12205 | 12214 | 184,600 | +7.60(+0.06%) |
Sep 13, 2006 | 12225 | 12225 | 12153 | 12207 | 161,200 | +42.00(+0.35%) |
Sep 12, 2006 | 12060 | 12177 | 12029 | 12165 | 159,000 | +109.70(+0.91%) |
Sep 11, 2006 | 12048 | 12069 | 11969 | 12055 | 131,200 | -26.50(-0.22%) |
Sep 08, 2006 | 12033 | 12094 | 12028 | 12082 | 110,400 | +67.20(+0.56%) |
Sep 07, 2006 | 12060 | 12066 | 11992 | 12014 | 130,000 | -88.40(-0.73%) |
Sep 06, 2006 | 12214 | 12216 | 12093 | 12103 | 123,000 | -109.50(-0.90%) |
Sep 05, 2006 | 12273 | 12273 | 12181 | 12212 | 129,200 | -66.20(-0.54%) |
Sep 04, 2006 | 12217 | 12282 | 12210 | 12279 | 86,800 | +85.60(+0.70%) |